Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synthetic Biologics Inc (NY: SYN )

1.020 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 12, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 1.830 1.920 1.790 1.883 73,312 +0.07(+4.06%)
May 30, 2012 1.780 1.840 1.750 1.810 36,227 +0.03(+1.69%)
May 29, 2012 1.780 1.850 1.710 1.780 25,654 +0.02(+1.14%)
May 25, 2012 1.780 1.780 1.710 1.760 18,798 -0.03(-1.95%)
May 24, 2012 1.610 1.800 1.560 1.795 47,449 +0.16(+9.45%)
May 23, 2012 1.680 1.680 1.620 1.640 5,497 -0.03(-1.80%)
May 22, 2012 1.670 1.720 1.610 1.670 40,463 +0.01(+0.60%)
May 21, 2012 1.630 1.670 1.600 1.660 26,340 +0.02(+1.22%)
May 18, 2012 1.640 1.660 1.520 1.640 73,330 +0.01(+0.61%)
May 17, 2012 1.600 1.660 1.600 1.630 31,238 +0.03(+1.87%)
May 16, 2012 1.610 1.650 1.570 1.600 54,679 -0.05(-3.03%)
May 15, 2012 1.620 1.663 1.550 1.650 27,931 +0.03(+1.85%)
May 14, 2012 1.650 1.680 1.600 1.620 27,439 -0.03(-1.82%)
May 11, 2012 1.650 1.689 1.650 1.650 20,955 -0.05(-2.94%)
May 10, 2012 1.700 1.700 1.650 1.700 22,505 +0.01(+0.59%)
May 09, 2012 1.710 1.750 1.680 1.690 40,828 -0.06(-3.43%)
May 08, 2012 1.710 1.750 1.690 1.750 29,531 +0.00(+0.00%)
May 07, 2012 1.740 1.780 1.680 1.750 15,900 +0.01(+0.61%)
May 04, 2012 1.630 1.800 1.620 1.739 76,887 +0.09(+5.42%)
May 03, 2012 1.700 1.700 1.620 1.650 33,248 -0.04(-2.37%)
May 02, 2012 1.680 1.750 1.590 1.690 64,930 +0.01(+0.60%)
May 01, 2012 1.740 1.800 1.610 1.680 94,535 -0.09(-5.09%)
Apr 30, 2012 1.830 1.830 1.670 1.770 78,527 +0.00(+0.00%)
Apr 27, 2012 1.860 1.900 1.750 1.770 82,261 -0.12(-6.35%)
Apr 26, 2012 1.760 2.100 1.730 1.890 175,302 +0.18(+10.53%)
Apr 25, 2012 1.560 1.830 1.560 1.710 109,975 +0.18(+11.76%)
Apr 24, 2012 1.510 1.540 1.500 1.530 15,700 +0.02(+1.32%)
Apr 23, 2012 1.530 1.560 1.460 1.510 73,284 -0.06(-3.82%)
Apr 20, 2012 1.600 1.600 1.490 1.570 209,810 -0.02(-1.26%)
Apr 19, 2012 1.690 1.690 1.580 1.590 113,804 -0.13(-7.56%)
Apr 18, 2012 1.700 1.790 1.650 1.720 76,515 -0.04(-2.27%)
Apr 17, 2012 1.720 1.805 1.580 1.760 105,351 +0.05(+2.93%)
Apr 16, 2012 2.000 2.000 1.710 1.710 104,179 -0.23(-11.86%)
Apr 13, 2012 1.850 1.950 1.841 1.940 65,609 +0.05(+2.65%)
Apr 12, 2012 1.950 1.950 1.830 1.890 308,058 -0.06(-3.09%)
Apr 11, 2012 1.970 2.000 1.950 1.950 42,030 -0.05(-2.49%)
Apr 10, 2012 2.030 2.060 1.910 2.000 108,308 -0.05(-2.44%)
Apr 09, 2012 2.150 2.150 1.980 2.050 160,974 -0.09(-4.38%)
Apr 05, 2012 2.120 2.180 2.100 2.144 93,585 +0.00(+0.19%)
Apr 04, 2012 2.180 2.180 2.080 2.140 85,463 -0.08(-3.60%)
Apr 03, 2012 2.180 2.240 2.170 2.220 110,572 -0.03(-1.33%)
Apr 02, 2012 2.230 2.260 2.170 2.250 37,363 +0.05(+2.27%)
Mar 30, 2012 2.290 2.290 2.200 2.200 77,564 -0.09(-3.93%)
Mar 29, 2012 2.150 2.310 2.150 2.290 148,850 +0.13(+6.02%)
Mar 28, 2012 2.260 2.300 2.160 2.160 125,050 -0.14(-6.09%)
Mar 27, 2012 2.260 2.330 2.230 2.300 65,602 +0.02(+0.88%)
Mar 26, 2012 2.350 2.350 2.230 2.280 75,356 -0.04(-1.72%)
Mar 23, 2012 2.170 2.320 2.150 2.320 118,592 +0.13(+5.94%)
Mar 22, 2012 2.250 2.300 2.120 2.190 39,755 -0.06(-2.67%)
Mar 21, 2012 2.290 2.314 2.210 2.250 44,440 -0.07(-3.02%)
Mar 20, 2012 2.200 2.370 2.200 2.320 187,031 +0.12(+5.45%)
Mar 19, 2012 2.250 2.289 2.150 2.200 87,948 -0.14(-5.98%)
Mar 16, 2012 2.160 2.340 2.100 2.340 137,751 +0.14(+6.37%)
Mar 15, 2012 2.190 2.260 2.120 2.200 90,104 -0.05(-2.23%)
Mar 14, 2012 2.240 2.350 2.110 2.250 130,162 -0.01(-0.44%)
Mar 13, 2012 2.330 2.350 2.210 2.260 99,691 -0.02(-0.88%)
Mar 12, 2012 2.210 2.360 2.200 2.280 101,706 +0.10(+4.59%)
Mar 09, 2012 2.200 2.220 2.140 2.180 39,293 +0.01(+0.46%)
Mar 08, 2012 2.230 2.230 2.100 2.170 81,662 +0.01(+0.47%)
Mar 07, 2012 2.150 2.180 2.100 2.160 77,357 +0.02(+0.74%)
Mar 06, 2012 2.120 2.150 2.100 2.144 143,092 +0.03(+1.61%)
Mar 05, 2012 2.100 2.150 2.050 2.110 87,508 +0.01(+0.48%)
Mar 02, 2012 2.280 2.280 2.100 2.100 216,658 -0.09(-4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.